Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total System Services (NY: TSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 68.50 69.25 68.21 69.12 1,244,517 +0.92(+1.35%)
Aug 30, 2017 67.72 68.31 67.47 68.20 597,568 +0.43(+0.63%)
Aug 29, 2017 67.14 67.82 66.86 67.77 880,906 +0.27(+0.40%)
Aug 28, 2017 66.72 67.70 66.62 67.50 1,213,235 +1.10(+1.66%)
Aug 25, 2017 66.99 67.38 66.37 66.40 1,033,163 -0.30(-0.45%)
Aug 24, 2017 67.21 67.51 66.55 66.70 757,353 -0.42(-0.63%)
Aug 23, 2017 66.25 67.14 66.15 67.12 939,436 +0.79(+1.19%)
Aug 22, 2017 65.87 66.45 65.57 66.33 764,639 +0.45(+0.68%)
Aug 21, 2017 64.89 65.92 64.68 65.88 1,017,483 +0.93(+1.43%)
Aug 18, 2017 65.01 65.20 64.52 64.95 958,626 +0.05(+0.08%)
Aug 17, 2017 65.32 65.62 64.85 64.90 1,446,657 -0.51(-0.78%)
Aug 16, 2017 64.42 65.44 63.89 65.41 1,559,967 +1.27(+1.98%)
Aug 15, 2017 63.79 64.17 63.79 64.14 579,646 +0.30(+0.47%)
Aug 14, 2017 63.55 64.11 63.22 63.84 638,997 +0.78(+1.24%)
Aug 11, 2017 63.28 63.53 62.80 63.06 945,197 -0.37(-0.58%)
Aug 10, 2017 64.03 64.17 63.31 63.43 1,284,018 -0.82(-1.28%)
Aug 09, 2017 64.01 64.35 63.80 64.25 940,656 +0.22(+0.34%)
Aug 08, 2017 64.10 64.34 63.83 64.03 671,695 -0.15(-0.23%)
Aug 07, 2017 64.01 64.25 63.84 64.18 784,883 +0.07(+0.11%)
Aug 04, 2017 64.12 64.43 63.83 64.11 801,354 +0.39(+0.61%)
Aug 03, 2017 63.58 63.92 63.40 63.72 838,896 +0.03(+0.05%)
Aug 02, 2017 63.99 64.05 63.36 63.69 1,173,905 -0.31(-0.48%)
Aug 01, 2017 63.78 64.14 63.39 64.00 828,913 +0.54(+0.85%)
Jul 31, 2017 63.89 64.04 63.42 63.46 754,062 -0.35(-0.55%)
Jul 28, 2017 63.03 63.84 62.80 63.81 855,094 +0.72(+1.14%)
Jul 27, 2017 64.13 64.23 63.00 63.09 1,971,927 -0.93(-1.45%)
Jul 26, 2017 64.23 64.94 63.20 64.02 2,214,116 +1.12(+1.78%)
Jul 25, 2017 62.62 63.74 62.09 62.90 1,717,564 +0.50(+0.80%)
Jul 24, 2017 61.60 62.62 61.60 62.40 1,270,449 +0.83(+1.35%)
Jul 21, 2017 61.35 61.64 61.13 61.57 893,619 +0.16(+0.26%)
Jul 20, 2017 61.67 61.88 61.33 61.41 1,214,033 -0.29(-0.47%)
Jul 19, 2017 61.60 61.88 61.10 61.70 1,035,997 +0.17(+0.28%)
Jul 18, 2017 60.51 61.58 60.02 61.53 1,144,488 +1.03(+1.70%)
Jul 17, 2017 60.63 60.93 59.83 60.50 844,661 -0.17(-0.28%)
Jul 14, 2017 60.89 61.42 60.65 60.67 675,130 +0.01(+0.02%)
Jul 13, 2017 60.30 60.83 60.10 60.66 730,920 +0.48(+0.80%)
Jul 12, 2017 59.83 60.51 59.72 60.18 926,466 +0.78(+1.31%)
Jul 11, 2017 58.93 59.59 58.42 59.40 1,287,665 +0.51(+0.87%)
Jul 10, 2017 58.46 59.04 58.22 58.89 757,826 +0.23(+0.39%)
Jul 07, 2017 57.85 59.36 57.78 58.66 1,381,213 +1.04(+1.80%)
Jul 06, 2017 57.96 58.06 57.53 57.62 657,829 -0.77(-1.32%)
Jul 05, 2017 58.09 58.55 57.98 58.39 828,528 +0.40(+0.69%)
Jul 03, 2017 58.61 58.74 57.99 57.99 522,856 -0.26(-0.45%)
Jun 30, 2017 58.29 58.81 58.00 58.25 1,324,295 +0.23(+0.40%)
Jun 29, 2017 58.77 58.77 57.54 58.02 788,412 -0.74(-1.26%)
Jun 28, 2017 58.59 58.82 58.15 58.76 744,071 +0.33(+0.56%)
Jun 27, 2017 58.62 58.78 58.26 58.43 789,757 -0.30(-0.51%)
Jun 26, 2017 59.00 59.42 58.60 58.73 771,039 -0.04(-0.07%)
Jun 23, 2017 59.22 59.39 58.65 58.77 1,766,833 -0.45(-0.76%)
Jun 22, 2017 58.91 59.45 58.30 59.22 967,335 +0.43(+0.73%)
Jun 21, 2017 58.73 59.15 58.46 58.79 888,876 +0.00(+0.00%)
Jun 20, 2017 58.97 59.39 58.73 58.79 758,272 -0.32(-0.54%)
Jun 19, 2017 59.22 59.60 58.96 59.11 806,009 +0.16(+0.27%)
Jun 16, 2017 59.14 59.22 58.67 58.95 1,174,912 -0.43(-0.72%)
Jun 15, 2017 58.90 59.59 58.35 59.38 890,558 +0.14(+0.24%)
Jun 14, 2017 59.79 59.89 58.85 59.24 853,511 -0.39(-0.65%)
Jun 13, 2017 59.55 60.17 59.30 59.63 787,396 +0.32(+0.54%)
Jun 12, 2017 59.25 59.42 58.50 59.31 1,048,305 -0.16(-0.27%)
Jun 09, 2017 59.46 60.64 59.27 59.47 1,568,424 +0.12(+0.20%)
Jun 08, 2017 59.72 59.06 59.35 1,204,206 -0.02(-0.03%)
Jun 07, 2017 59.41 59.87 59.28 59.37 634,396 +0.02(+0.03%)
Jun 06, 2017 59.31 59.62 59.08 59.35 916,875 +0.04(+0.07%)
Jun 05, 2017 59.35 59.51 59.15 59.31 956,515 +0.08(+0.14%)
Jun 02, 2017 59.48 59.63 58.73 59.23 1,867,230 -0.26(-0.44%)
Jun 01, 2017 59.65 59.86 59.04 59.49 1,999,849 -0.06(-0.10%)
May 31, 2017 59.62 59.70 59.16 59.55 824,491 +0.20(+0.34%)
May 30, 2017 59.34 59.67 59.04 59.35 871,927 -0.23(-0.39%)
May 26, 2017 59.68 60.02 59.54 59.58 803,227 -0.06(-0.10%)
May 25, 2017 59.72 60.21 59.44 59.64 2,169,613 +0.29(+0.49%)
May 24, 2017 58.75 59.37 58.64 59.35 831,230 +0.58(+0.99%)
May 23, 2017 59.49 59.52 58.73 58.77 1,471,586 -0.66(-1.11%)
May 22, 2017 58.66 59.46 58.33 59.43 1,375,643 +0.93(+1.59%)
May 19, 2017 58.08 58.88 57.89 58.50 771,317 +0.73(+1.26%)
May 18, 2017 57.86 58.31 57.58 57.77 648,168 -0.18(-0.31%)
May 17, 2017 58.52 58.52 57.75 57.95 1,637,942 -0.57(-0.97%)
May 16, 2017 58.63 58.95 58.37 58.52 1,190,932 -0.14(-0.24%)
May 15, 2017 57.78 58.97 57.78 58.66 1,079,242 +0.90(+1.56%)
May 12, 2017 57.84 57.95 57.48 57.76 736,439 -0.19(-0.33%)
May 11, 2017 57.81 57.98 57.32 57.95 666,946 -0.11(-0.19%)
May 10, 2017 57.73 58.12 57.55 58.06 943,236 +0.13(+0.22%)
May 09, 2017 58.36 58.48 57.85 57.93 816,773 -0.37(-0.63%)
May 08, 2017 58.47 58.84 58.00 58.30 1,656,876 +0.84(+1.46%)
May 05, 2017 57.63 57.86 57.14 57.46 969,373 -0.08(-0.14%)
May 04, 2017 57.69 58.34 57.50 57.54 1,423,795 +0.04(+0.07%)
May 03, 2017 56.83 57.59 56.30 57.50 2,062,369 +0.05(+0.09%)
May 02, 2017 57.30 57.81 56.90 57.45 1,418,926 +0.36(+0.63%)
May 01, 2017 57.45 57.45 57.05 57.09 876,068 -0.22(-0.38%)
Apr 28, 2017 57.87 57.87 56.86 57.31 1,618,593 -0.57(-0.98%)
Apr 27, 2017 58.22 58.84 57.81 57.88 3,338,545 -0.31(-0.53%)
Apr 26, 2017 55.85 58.47 55.85 58.19 5,344,549 +3.88(+7.14%)
Apr 25, 2017 53.91 54.47 53.69 54.31 1,734,180 +0.50(+0.93%)
Apr 24, 2017 54.00 54.26 53.35 53.81 1,674,066 +0.32(+0.60%)
Apr 21, 2017 53.72 53.85 53.28 53.49 1,439,300 -0.15(-0.28%)
Apr 20, 2017 53.75 53.75 53.14 53.64 811,517 +0.12(+0.22%)
Apr 19, 2017 53.16 53.92 52.95 53.52 1,682,678 +0.53(+1.00%)
Apr 18, 2017 52.57 53.03 52.54 52.99 930,763 +0.23(+0.44%)
Apr 17, 2017 52.33 52.78 52.20 52.76 892,705 +0.64(+1.23%)
Apr 13, 2017 52.29 52.65 51.97 52.12 1,445,840 -0.14(-0.27%)
Apr 12, 2017 51.94 52.49 51.88 52.26 1,024,435 +0.01(+0.02%)
Apr 11, 2017 52.64 52.64 51.90 52.25 937,631 -0.56(-1.06%)
Apr 10, 2017 52.68 53.04 52.65 52.81 826,235 +0.13(+0.25%)
Apr 07, 2017 52.79 53.32 52.64 52.68 890,035 -0.18(-0.34%)
Apr 06, 2017 52.77 53.18 52.59 52.86 764,503 +0.14(+0.27%)
Apr 05, 2017 52.81 53.44 52.52 52.72 1,202,008 +0.07(+0.13%)
Apr 04, 2017 52.71 53.02 52.31 52.65 1,093,385 -0.18(-0.34%)
Apr 03, 2017 53.48 53.81 52.47 52.83 1,054,958 -0.63(-1.18%)
Mar 31, 2017 53.33 53.95 53.28 53.46 1,598,315 +0.20(+0.38%)
Mar 30, 2017 52.75 53.39 52.68 53.26 1,330,845 +0.25(+0.47%)
Mar 29, 2017 52.73 53.09 52.57 53.01 1,507,741 +0.28(+0.53%)
Mar 28, 2017 51.81 52.99 51.69 52.73 1,929,159 +0.91(+1.76%)
Mar 27, 2017 51.20 51.87 50.96 51.82 1,228,507 +0.01(+0.02%)
Mar 24, 2017 52.37 52.66 51.62 51.81 1,096,496 -0.47(-0.90%)
Mar 23, 2017 52.11 52.53 51.84 52.28 779,949 +0.03(+0.06%)
Mar 22, 2017 52.03 52.56 51.79 52.25 962,507 +0.35(+0.67%)
Mar 21, 2017 53.32 53.32 51.86 51.90 1,203,080 -1.34(-2.52%)
Mar 20, 2017 53.47 53.55 52.85 53.24 1,163,433 -0.16(-0.30%)
Mar 17, 2017 54.10 54.10 53.40 53.40 1,420,881 -0.52(-0.96%)
Mar 16, 2017 54.14 54.28 53.86 53.92 1,525,992 -0.10(-0.19%)
Mar 15, 2017 54.32 54.39 53.76 54.02 826,998 -0.10(-0.18%)
Mar 14, 2017 54.56 54.64 53.69 54.12 704,887 -0.62(-1.13%)
Mar 13, 2017 54.84 54.98 54.57 54.74 754,158 -0.21(-0.38%)
Mar 10, 2017 54.42 55.10 54.42 54.95 1,773,733 +0.79(+1.46%)
Mar 09, 2017 54.02 54.27 53.70 54.16 755,207 +0.15(+0.28%)
Mar 08, 2017 54.34 54.40 53.68 54.01 925,495 -0.25(-0.46%)
Mar 07, 2017 54.14 54.57 54.07 54.26 769,561 +0.19(+0.35%)
Mar 06, 2017 54.57 54.59 53.45 54.07 1,455,212 -0.88(-1.60%)
Mar 03, 2017 54.81 55.12 54.61 54.95 2,114,399 +0.08(+0.15%)
Mar 02, 2017 55.10 55.32 54.76 54.87 638,328 -0.41(-0.74%)
Mar 01, 2017 54.82 55.48 54.54 55.28 1,138,560 +0.80(+1.47%)
Feb 28, 2017 54.98 54.99 54.41 54.48 753,165 -0.51(-0.93%)
Feb 27, 2017 54.91 55.35 54.91 54.99 850,721 -0.19(-0.34%)
Feb 24, 2017 54.86 55.18 54.44 55.18 981,261 +0.05(+0.09%)
Feb 23, 2017 55.09 55.45 54.62 55.13 706,665 +0.10(+0.18%)
Feb 22, 2017 54.71 55.22 54.68 55.03 845,639 -0.02(-0.04%)
Feb 21, 2017 54.57 55.26 54.30 55.05 1,149,931 +0.58(+1.06%)
Feb 17, 2017 54.47 54.47 54.47 0 +0.52(+0.96%)
Feb 16, 2017 54.22 54.50 53.63 53.95 1,115,235 -0.31(-0.57%)
Feb 15, 2017 53.97 54.40 53.97 54.26 552,384 +0.25(+0.46%)
Feb 14, 2017 53.91 54.24 53.69 54.01 840,197 -0.02(-0.04%)
Feb 13, 2017 53.75 54.24 53.44 54.03 903,401 +0.44(+0.82%)
Feb 10, 2017 53.56 53.83 53.32 53.59 929,047 -0.10(-0.19%)
Feb 09, 2017 53.70 53.87 53.25 53.69 1,286,039 +0.10(+0.19%)
Feb 08, 2017 53.47 53.73 53.04 53.59 1,410,161 +0.14(+0.26%)
Feb 07, 2017 52.79 53.47 52.27 53.45 1,663,362 +0.62(+1.17%)
Feb 06, 2017 52.71 53.05 52.31 52.83 1,450,170 -0.04(-0.08%)
Feb 03, 2017 51.03 52.96 50.93 52.87 2,919,830 +1.87(+3.67%)
Feb 02, 2017 50.52 51.50 50.52 51.00 1,871,317 +0.68(+1.35%)
Feb 01, 2017 51.11 51.18 49.98 50.32 2,462,807 -0.36(-0.71%)
Jan 31, 2017 51.25 51.26 50.63 50.68 1,787,654 -0.59(-1.15%)
Jan 30, 2017 51.32 51.32 50.54 51.27 1,408,162 -0.01(-0.02%)
Jan 27, 2017 51.34 51.59 51.11 51.28 1,045,900 +0.03(+0.06%)
Jan 26, 2017 51.57 51.95 51.13 51.25 2,629,710 -0.46(-0.89%)
Jan 25, 2017 53.16 54.29 51.23 51.71 4,697,730 -1.48(-2.78%)
Jan 24, 2017 53.15 53.29 52.65 53.19 2,091,812 +0.13(+0.25%)
Jan 23, 2017 53.41 53.47 52.56 53.06 1,792,239 -0.37(-0.69%)
Jan 20, 2017 53.50 53.50 52.89 53.43 1,290,417 +0.05(+0.09%)
Jan 19, 2017 53.70 53.92 52.97 53.38 1,154,845 -0.41(-0.76%)
Jan 18, 2017 53.67 54.36 53.45 53.79 1,309,123 +0.19(+0.35%)
Jan 17, 2017 53.71 53.98 53.32 53.60 1,016,205 -0.39(-0.72%)
Jan 13, 2017 53.99 53.99 53.99 0 +0.74(+1.39%)
Jan 12, 2017 52.76 53.33 52.34 53.25 968,627 +0.46(+0.87%)
Jan 11, 2017 53.06 53.47 52.56 52.79 1,473,274 -0.29(-0.55%)
Jan 10, 2017 53.31 53.76 52.98 53.08 1,096,789 -0.32(-0.60%)
Jan 09, 2017 53.18 54.15 53.18 53.40 1,814,001 +0.43(+0.81%)
Jan 06, 2017 52.55 53.25 52.31 52.97 1,141,419 +0.49(+0.93%)
Jan 05, 2017 52.20 52.98 52.17 52.48 1,213,252 +0.16(+0.31%)
Jan 04, 2017 51.50 52.37 51.50 52.32 1,432,311 +0.88(+1.71%)
Jan 03, 2017 49.75 51.49 49.69 51.44 2,107,009 +2.41(+4.92%)
Dec 30, 2016 49.03 49.03 49.03 0 -0.22(-0.45%)
Dec 29, 2016 49.45 49.57 49.09 49.25 634,192 -0.05(-0.10%)
Dec 28, 2016 50.06 50.21 49.28 49.30 530,313 -0.69(-1.38%)
Dec 27, 2016 49.96 50.42 49.86 49.99 499,084 +0.00(+0.00%)
Dec 23, 2016 49.99 49.99 49.99 0 -0.06(-0.12%)
Dec 22, 2016 50.28 50.29 49.69 50.05 745,053 -0.20(-0.40%)
Dec 21, 2016 50.36 50.87 50.23 50.25 870,687 -0.30(-0.59%)
Dec 20, 2016 50.16 50.79 49.76 50.55 1,121,101 +0.44(+0.88%)
Dec 19, 2016 49.93 50.49 49.77 50.11 834,429 +0.02(+0.04%)
Dec 16, 2016 49.22 50.19 49.16 50.09 1,887,828 +1.20(+2.45%)
Dec 15, 2016 49.42 49.59 48.87 48.89 1,069,875 -0.51(-1.03%)
Dec 14, 2016 49.34 49.89 49.33 49.40 961,041 -0.11(-0.22%)
Dec 13, 2016 49.49 49.76 49.28 49.51 953,796 +0.00(+0.00%)
Dec 12, 2016 49.45 49.75 49.17 49.51 1,039,933 -0.14(-0.28%)
Dec 09, 2016 48.99 49.66 48.82 49.65 1,484,418 +0.65(+1.33%)
Dec 08, 2016 48.60 49.08 48.17 49.00 1,244,437 +0.46(+0.95%)
Dec 07, 2016 48.28 48.66 47.84 48.54 1,377,006 +0.31(+0.64%)
Dec 06, 2016 48.88 48.94 48.10 48.23 821,790 -0.49(-1.01%)
Dec 05, 2016 48.25 48.95 48.17 48.72 1,046,945 +0.69(+1.44%)
Dec 02, 2016 47.52 48.26 47.46 48.03 1,088,358 +0.44(+0.92%)
Dec 01, 2016 49.22 49.40 47.01 47.59 1,986,716 -1.63(-3.31%)
Nov 30, 2016 50.55 50.57 49.22 49.22 1,481,897 -1.38(-2.73%)
Nov 29, 2016 51.28 51.35 50.58 50.60 847,187 -0.62(-1.21%)
Nov 28, 2016 51.54 51.93 51.01 51.22 941,143 -0.39(-0.76%)
Nov 25, 2016 51.56 51.90 51.44 51.61 277,077 +0.07(+0.14%)
Nov 23, 2016 51.54 51.54 51.54 0 +0.21(+0.41%)
Nov 22, 2016 50.87 51.38 50.76 51.33 998,032 +0.32(+0.63%)
Nov 21, 2016 50.50 51.04 50.20 51.01 1,103,220 +0.69(+1.37%)
Nov 18, 2016 50.24 50.47 50.15 50.32 885,270 +0.10(+0.20%)
Nov 17, 2016 50.18 50.48 49.90 50.22 1,080,725 +0.22(+0.44%)
Nov 16, 2016 49.26 50.10 48.91 50.00 919,333 +0.71(+1.44%)
Nov 15, 2016 48.95 49.68 48.88 49.29 1,313,350 +0.56(+1.15%)
Nov 14, 2016 49.46 49.61 48.29 48.73 1,361,713 -0.52(-1.06%)
Nov 11, 2016 49.50 49.58 48.74 49.25 1,528,641 -0.58(-1.16%)
Nov 10, 2016 50.82 51.70 49.69 49.83 2,365,325 -0.75(-1.48%)
Nov 09, 2016 49.19 50.84 49.05 50.58 1,737,749 +0.90(+1.81%)
Nov 08, 2016 49.24 49.88 49.13 49.68 1,087,803 +0.30(+0.61%)
Nov 07, 2016 49.53 49.81 49.02 49.38 1,541,332 +0.40(+0.82%)
Nov 04, 2016 48.47 49.53 48.45 48.98 1,843,204 +0.44(+0.91%)
Nov 03, 2016 48.74 48.89 48.40 48.54 838,737 -0.17(-0.35%)
Nov 02, 2016 49.14 49.20 48.32 48.71 1,507,588 -0.61(-1.24%)
Nov 01, 2016 50.05 50.05 48.97 49.32 1,022,367 -0.56(-1.12%)
Oct 31, 2016 50.25 50.37 49.62 49.88 1,261,594 -0.19(-0.38%)
Oct 28, 2016 50.27 50.63 49.71 50.07 1,566,500 -0.02(-0.04%)
Oct 27, 2016 51.09 51.09 49.99 50.09 2,109,996 -0.87(-1.71%)
Oct 26, 2016 50.25 51.87 50.01 50.96 3,358,775 +2.73(+5.66%)
Oct 25, 2016 48.55 47.82 48.23 1,665,881 -0.07(-0.14%)
Oct 24, 2016 47.31 48.66 46.92 48.30 1,657,282 +0.59(+1.24%)
Oct 21, 2016 47.55 47.87 47.22 47.71 1,216,104 -0.09(-0.19%)
Oct 20, 2016 48.04 48.11 47.66 47.80 789,779 -0.37(-0.77%)
Oct 19, 2016 48.47 48.63 48.17 48.17 1,018,614 -0.14(-0.29%)
Oct 18, 2016 47.41 48.52 47.41 48.31 1,638,463 +1.30(+2.77%)
Oct 17, 2016 47.20 47.35 46.88 47.01 478,978 -0.19(-0.40%)
Oct 14, 2016 47.11 47.79 47.08 47.20 970,297 +0.43(+0.92%)
Oct 13, 2016 47.19 47.21 46.22 46.77 1,031,865 -0.85(-1.78%)
Oct 12, 2016 46.96 47.74 46.64 47.62 1,422,115 +0.77(+1.64%)
Oct 11, 2016 47.30 47.30 46.50 46.85 1,406,304 -0.45(-0.95%)
Oct 10, 2016 47.51 47.87 47.28 47.30 568,946 +0.01(+0.02%)
Oct 07, 2016 48.13 48.22 46.92 47.29 1,908,674 -0.72(-1.50%)
Oct 06, 2016 48.39 48.39 47.71 48.01 2,013,334 -0.64(-1.32%)
Oct 05, 2016 47.41 49.12 47.25 48.65 3,437,707 +1.46(+3.09%)
Oct 04, 2016 47.94 48.41 47.12 47.19 1,962,179 -0.63(-1.32%)
Oct 03, 2016 46.93 47.94 46.89 47.82 1,771,857 +0.67(+1.42%)
Sep 30, 2016 46.85 47.36 46.47 47.15 1,861,586 +0.43(+0.92%)
Sep 29, 2016 47.67 47.67 46.70 46.72 1,277,558 -1.02(-2.14%)
Sep 28, 2016 47.45 47.78 46.93 47.74 826,515 +0.35(+0.74%)
Sep 27, 2016 46.99 47.67 46.99 47.39 955,826 +0.29(+0.62%)
Sep 26, 2016 46.96 47.37 46.76 47.10 998,635 -0.21(-0.44%)
Sep 23, 2016 47.39 47.44 47.19 47.31 804,895 -0.25(-0.53%)
Sep 22, 2016 47.44 47.71 47.15 47.56 1,085,034 +0.29(+0.61%)
Sep 21, 2016 46.68 47.32 46.62 47.27 1,077,551 +0.69(+1.48%)
Sep 20, 2016 46.82 46.95 46.37 46.58 1,099,735 -0.07(-0.15%)
Sep 19, 2016 47.23 47.32 46.45 46.65 1,832,038 -0.41(-0.87%)
Sep 16, 2016 47.79 47.79 46.90 47.06 2,010,552 -0.92(-1.92%)
Sep 15, 2016 47.45 48.10 47.17 47.98 1,894,317 +0.49(+1.03%)
Sep 14, 2016 48.16 48.35 47.38 47.49 1,467,709 -0.70(-1.45%)
Sep 13, 2016 48.78 48.80 47.95 48.19 1,016,517 -0.95(-1.93%)
Sep 12, 2016 48.77 49.22 48.36 49.14 1,734,820 +0.06(+0.12%)
Sep 09, 2016 49.88 50.28 49.08 49.08 2,069,127 -1.16(-2.31%)
Sep 08, 2016 50.23 50.52 50.06 50.24 1,278,438 -0.16(-0.32%)
Sep 07, 2016 50.02 50.47 49.85 50.40 1,558,973 +0.19(+0.38%)
Sep 06, 2016 50.83 50.93 49.93 50.21 1,101,711 -0.65(-1.28%)
Sep 02, 2016 50.31 50.86 50.86 50.86 1,453,900 +1.00(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.